Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 29.37 | 29.37 | 28.21 | 28.94 | 4,202,918 | -0.29(-0.99%) |
Nov 29, 2022 | 28.24 | 29.45 | 28.18 | 29.23 | 3,719,614 | +0.98(+3.48%) |
Nov 28, 2022 | 28.56 | 28.85 | 28.04 | 28.25 | 4,350,242 | -0.56(-1.94%) |
Nov 25, 2022 | 29.03 | 29.21 | 28.67 | 28.81 | 2,785,421 | -0.51(-1.75%) |
Nov 23, 2022 | 28.67 | 29.41 | 28.27 | 29.32 | 2,217,400 | +0.24(+0.84%) |
Nov 22, 2022 | 28.47 | 29.10 | 28.30 | 29.08 | 3,853,147 | +1.17(+4.20%) |
Nov 21, 2022 | 27.79 | 28.01 | 27.08 | 27.91 | 4,078,052 | -0.05(-0.16%) |
Nov 18, 2022 | 28.87 | 29.15 | 27.50 | 27.95 | 3,519,312 | -0.40(-1.40%) |
Nov 17, 2022 | 26.04 | 28.39 | 25.99 | 28.35 | 7,226,035 | +1.46(+5.44%) |
Nov 16, 2022 | 27.07 | 27.43 | 26.24 | 26.89 | 6,635,251 | -2.05(-7.08%) |
Nov 15, 2022 | 28.94 | 29.59 | 28.69 | 28.94 | 3,577,762 | +0.56(+1.97%) |
Nov 14, 2022 | 28.04 | 28.87 | 27.68 | 28.38 | 4,133,537 | +0.20(+0.70%) |
Nov 11, 2022 | 26.84 | 29.04 | 26.73 | 28.18 | 4,373,556 | +1.68(+6.33%) |
Nov 10, 2022 | 25.76 | 26.77 | 25.71 | 26.50 | 5,644,705 | +2.11(+8.66%) |
Nov 09, 2022 | 25.60 | 25.80 | 24.38 | 24.39 | 4,085,416 | -1.62(-6.21%) |
Nov 08, 2022 | 26.21 | 26.91 | 25.54 | 26.00 | 14,414,780 | +1.78(+7.34%) |
Nov 07, 2022 | 24.11 | 24.45 | 23.68 | 24.23 | 5,253,318 | -0.23(-0.92%) |
Nov 04, 2022 | 24.81 | 25.03 | 23.80 | 24.45 | 3,539,034 | +0.14(+0.56%) |
Nov 03, 2022 | 24.13 | 24.67 | 23.85 | 24.32 | 4,181,491 | -0.10(-0.41%) |
Nov 02, 2022 | 25.63 | 24.38 | 24.42 | 5,766,415 | -1.59(-6.11%) | |
Nov 01, 2022 | 27.64 | 27.86 | 25.97 | 26.00 | 3,762,167 | -1.02(-3.77%) |
Oct 31, 2022 | 27.35 | 27.56 | 26.84 | 27.02 | 5,381,381 | -0.49(-1.77%) |
Oct 28, 2022 | 27.02 | 27.61 | 26.63 | 27.51 | 3,641,879 | +0.32(+1.19%) |
Oct 27, 2022 | 27.65 | 28.11 | 27.18 | 27.19 | 3,350,456 | -0.05(-0.20%) |
Oct 26, 2022 | 27.25 | 28.08 | 27.00 | 27.24 | 2,950,501 | -0.04(-0.13%) |
Oct 25, 2022 | 25.91 | 27.56 | 25.91 | 27.28 | 3,482,017 | +1.17(+4.49%) |
Oct 24, 2022 | 26.17 | 26.60 | 26.02 | 26.10 | 2,657,744 | -0.02(-0.07%) |
Oct 21, 2022 | 25.53 | 26.33 | 25.46 | 26.12 | 2,049,142 | +0.59(+2.30%) |
Oct 20, 2022 | 25.90 | 26.82 | 25.35 | 25.53 | 3,356,525 | -0.17(-0.67%) |
Oct 19, 2022 | 25.81 | 26.36 | 25.26 | 25.71 | 2,808,170 | -0.39(-1.49%) |
Oct 18, 2022 | 26.03 | 26.35 | 25.62 | 26.09 | 3,177,893 | +0.79(+3.10%) |
Oct 17, 2022 | 25.24 | 25.53 | 25.02 | 25.31 | 3,291,182 | +0.97(+3.97%) |
Oct 14, 2022 | 24.76 | 25.07 | 24.05 | 24.34 | 2,982,865 | -0.05(-0.22%) |
Oct 13, 2022 | 23.37 | 24.68 | 22.76 | 24.40 | 4,482,904 | +0.57(+2.39%) |
Oct 12, 2022 | 24.45 | 24.60 | 23.78 | 23.83 | 4,251,794 | -0.55(-2.26%) |
Oct 11, 2022 | 24.37 | 25.36 | 23.91 | 24.38 | 3,015,814 | +0.06(+0.26%) |
Oct 10, 2022 | 24.59 | 24.74 | 23.80 | 24.32 | 3,404,051 | -0.07(-0.30%) |
Oct 07, 2022 | 24.21 | 24.49 | 23.96 | 24.39 | 2,567,251 | -0.29(-1.17%) |
Oct 06, 2022 | 24.73 | 25.12 | 23.98 | 24.68 | 3,348,356 | -0.23(-0.94%) |
Oct 05, 2022 | 24.38 | 25.18 | 24.18 | 24.91 | 3,219,791 | +0.05(+0.22%) |
Oct 04, 2022 | 24.41 | 25.05 | 24.34 | 24.86 | 7,318,638 | +1.36(+5.80%) |
Oct 03, 2022 | 23.10 | 23.50 | 22.61 | 23.50 | 5,406,093 | +0.80(+3.54%) |
Sep 30, 2022 | 22.48 | 23.56 | 22.20 | 22.69 | 5,658,235 | -0.17(-0.75%) |
Sep 29, 2022 | 23.44 | 23.63 | 22.66 | 22.86 | 5,948,584 | -1.04(-4.34%) |
Sep 28, 2022 | 23.41 | 24.18 | 23.26 | 23.90 | 5,050,736 | +0.71(+3.07%) |
Sep 27, 2022 | 23.57 | 23.77 | 22.79 | 23.19 | 5,258,716 | +0.14(+0.63%) |
Sep 26, 2022 | 23.52 | 24.05 | 22.72 | 23.04 | 4,936,596 | -0.69(-2.89%) |
Sep 23, 2022 | 23.82 | 24.06 | 23.11 | 23.73 | 5,217,386 | -0.57(-2.34%) |
Sep 22, 2022 | 25.19 | 25.34 | 24.15 | 24.30 | 4,709,744 | -0.88(-3.48%) |
Sep 21, 2022 | 25.80 | 26.28 | 25.11 | 25.17 | 4,364,682 | -0.37(-1.45%) |
Sep 20, 2022 | 26.20 | 26.22 | 25.38 | 25.54 | 6,019,834 | -0.92(-3.48%) |
Sep 19, 2022 | 25.62 | 26.58 | 25.60 | 26.46 | 6,439,615 | +0.53(+2.05%) |
Sep 16, 2022 | 25.37 | 26.19 | 25.15 | 25.93 | 7,498,437 | +0.05(+0.21%) |
Sep 15, 2022 | 25.40 | 26.39 | 25.31 | 25.88 | 4,146,114 | +0.00(+0.00%) |
Sep 14, 2022 | 26.09 | 26.13 | 25.58 | 25.88 | 3,782,749 | -0.09(-0.35%) |
Sep 13, 2022 | 26.86 | 27.56 | 25.77 | 25.97 | 5,476,186 | -1.92(-6.89%) |
Sep 12, 2022 | 28.09 | 28.65 | 27.66 | 27.89 | 4,393,898 | +0.18(+0.65%) |
Sep 09, 2022 | 27.41 | 28.09 | 27.31 | 27.71 | 4,904,178 | +0.61(+2.26%) |
Sep 08, 2022 | 26.29 | 27.11 | 25.83 | 27.10 | 4,844,667 | +0.38(+1.42%) |
Sep 07, 2022 | 25.35 | 27.03 | 25.11 | 26.72 | 4,588,434 | +1.19(+4.67%) |
Sep 06, 2022 | 26.62 | 26.85 | 25.50 | 25.53 | 6,181,386 | -1.06(-4.00%) |
Sep 02, 2022 | 25.64 | 27.54 | 24.89 | 26.59 | 12,801,249 | +1.42(+5.64%) |